Italia markets closed
FTSE MIB
29.928,45 +191,07 (+0,64%) Dow Jones
36.245,50 +294,61 (+0,82%) Nasdaq
14.305,03 +78,81 (+0,55%) Nikkei 225
33.431,51 -55,38 (-0,17%) Petrolio
74,23 -1,73 (-2,28%) Bitcoin EUR
35.657,54 +952,29 (+2,74%)
Industrial Select Sector SPDR Fund (XLI)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper1 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI231201C00065000 | 2023-11-16 9:56AM EST | 65.00 | 40.40 | 43.65 | 43.80 | 0.00 | - | - | 1 | 428.13% |
| XLI231201C00089000 | 2023-11-20 9:48AM EST | 89.00 | 16.40 | 19.45 | 19.75 | 0.00 | - | - | 1 | 157.81% |
| XLI231201C00095000 | 2023-11-02 1:25PM EST | 95.00 | 6.33 | 13.65 | 13.75 | 0.00 | - | 1 | 0 | 110.94% |
| XLI231201C00096000 | 2023-11-20 10:39AM EST | 96.00 | 9.87 | 12.60 | 12.75 | 0.00 | - | 1 | 1 | 103.13% |
| XLI231201C00097000 | 2023-11-30 10:17AM EST | 97.00 | 9.43 | 11.65 | 11.80 | 0.00 | - | 50 | 37 | 115.23% |
| XLI231201C00097500 | 2023-11-27 1:15PM EST | 97.50 | 8.30 | 10.95 | 11.25 | 0.00 | - | 1 | 9 | 92.19% |
| XLI231201C00098000 | 2023-11-09 9:54AM EST | 98.00 | 4.40 | 10.60 | 10.75 | 0.00 | - | 5 | 20 | 88.28% |
| XLI231201C00098500 | 2023-11-14 12:58PM EST | 98.50 | 6.59 | 10.10 | 10.25 | 0.00 | - | 4 | 85 | 84.38% |
| XLI231201C00099000 | 2023-12-01 3:40PM EST | 99.00 | 9.57 | 9.65 | 9.80 | +2.68 | +38.90% | 3 | 36 | 97.66% |
| XLI231201C00099500 | 2023-11-14 9:30AM EST | 99.50 | 4.85 | 9.15 | 9.25 | 0.00 | - | 1 | 76 | 76.56% |
| XLI231201C00100000 | 2023-12-01 1:52PM EST | 100.00 | 8.60 | 8.60 | 8.75 | +2.34 | +37.38% | 2 | 1,167 | 73.44% |
| XLI231201C00100500 | 2023-10-30 1:49PM EST | 100.50 | 1.09 | 3.05 | 8.00 | 0.00 | - | 5 | 6 | 0.00% |
| XLI231201C00101000 | 2023-11-28 1:02PM EST | 101.00 | 4.48 | 7.65 | 7.75 | 0.00 | - | 1 | 49 | 65.63% |
| XLI231201C00101500 | 2023-11-27 1:15PM EST | 101.50 | 4.32 | 7.10 | 7.25 | 0.00 | - | 1 | 632 | 61.72% |
| XLI231201C00102000 | 2023-11-22 1:50PM EST | 102.00 | 4.22 | 6.55 | 6.70 | 0.00 | - | 2 | 28 | 0.00% |
| XLI231201C00102500 | 2023-12-01 3:08PM EST | 102.50 | 6.12 | 6.15 | 6.30 | +2.44 | +66.30% | 201 | 229 | 66.80% |
| XLI231201C00103000 | 2023-12-01 10:15AM EST | 103.00 | 5.60 | 5.60 | 5.70 | +2.32 | +70.73% | 7 | 421 | 0.00% |
| XLI231201C00103500 | 2023-11-30 3:29PM EST | 103.50 | 4.23 | 5.15 | 5.25 | +1.15 | +37.34% | 1 | 2 | 46.09% |
| XLI231201C00104000 | 2023-12-01 9:56AM EST | 104.00 | 4.65 | 4.60 | 4.75 | +2.87 | +161.24% | 12 | 147 | 42.19% |
| XLI231201C00104500 | 2023-12-01 10:36AM EST | 104.50 | 4.05 | 4.15 | 4.30 | +1.90 | +88.37% | 3 | 40,017 | 48.83% |
| XLI231201C00105000 | 2023-12-01 1:06PM EST | 105.00 | 3.67 | 3.65 | 3.75 | +1.90 | +107.34% | 100 | 218 | 34.38% |
| XLI231201C00105500 | 2023-12-01 3:22PM EST | 105.50 | 3.13 | 3.15 | 3.25 | +2.32 | +286.42% | 15 | 271 | 30.47% |
| XLI231201C00106000 | 2023-12-01 3:41PM EST | 106.00 | 2.61 | 2.66 | 2.76 | +2.00 | +327.87% | 24 | 216 | 28.52% |
| XLI231201C00106500 | 2023-12-01 11:51AM EST | 106.50 | 1.90 | 2.19 | 2.29 | +1.26 | +196.88% | 73 | 107 | 28.52% |
| XLI231201C00107000 | 2023-12-01 3:06PM EST | 107.00 | 1.71 | 1.65 | 1.74 | +1.61 | +1,610.00% | 24 | 384 | 16.02% |
| XLI231201C00107500 | 2023-12-01 3:46PM EST | 107.50 | 1.22 | 1.18 | 1.28 | +1.16 | +1,933.34% | 21 | 156 | 17.38% |
| XLI231201C00108000 | 2023-12-01 3:08PM EST | 108.00 | 0.63 | 0.64 | 0.78 | +0.60 | +2,000.00% | 15 | 63 | 12.11% |
| XLI231201C00109000 | 2023-12-01 12:36PM EST | 109.00 | 0.03 | 0.00 | 0.02 | -0.01 | -25.00% | 25,020 | 40,029 | 4.49% |
| XLI231201C00110000 | 2023-11-28 12:25PM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 307 | 12.50% |
| XLI231201C00111000 | 2023-11-27 9:40AM EST | 111.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 5 | 24.22% |
Opzioni Putper1 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI231201P00085000 | 2023-10-24 8:30AM EST | 85.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 18 | 212.50% |
| XLI231201P00090000 | 2023-11-02 9:45AM EST | 90.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 3 | 9 | 137.50% |
| XLI231201P00091000 | 2023-10-23 2:10PM EST | 91.00 | 0.51 | 0.00 | 4.25 | 0.00 | - | - | 1 | 388.96% |
| XLI231201P00092000 | 2023-11-02 9:52AM EST | 92.00 | 0.18 | 0.00 | 0.02 | 0.00 | - | 1 | 13 | 123.44% |
| XLI231201P00093000 | 2023-11-02 9:35AM EST | 93.00 | 0.23 | 0.00 | 0.17 | 0.00 | - | 1 | 0 | 155.47% |
| XLI231201P00094000 | 2023-11-14 2:24PM EST | 94.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | 50,000 | 50,018 | 109.38% |
| XLI231201P00095000 | 2023-11-09 10:02AM EST | 95.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 15 | 66 | 103.13% |
| XLI231201P00096000 | 2023-11-14 9:54AM EST | 96.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 28 | 8 | 95.31% |
| XLI231201P00097000 | 2023-11-15 10:14AM EST | 97.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 43 | 87.50% |
| XLI231201P00097500 | 2023-11-16 1:31PM EST | 97.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 180 | 113 | 89.06% |
| XLI231201P00098000 | 2023-11-16 3:43PM EST | 98.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 9 | 510 | 110.16% |
| XLI231201P00098500 | 2023-11-17 1:28PM EST | 98.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 25 | 97 | 81.25% |
| XLI231201P00099000 | 2023-12-01 10:05AM EST | 99.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 50,296 | 73.44% |
| XLI231201P00099500 | 2023-11-22 12:25PM EST | 99.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 47 | 73.44% |
| XLI231201P00100000 | 2023-11-28 3:05PM EST | 100.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 16 | 22 | 67.19% |
| XLI231201P00100500 | 2023-11-24 11:35AM EST | 100.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 56 | 59.38% |
| XLI231201P00101000 | 2023-11-20 1:40PM EST | 101.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 201 | 74 | 83.20% |
| XLI231201P00101500 | 2023-11-20 2:55PM EST | 101.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 51.56% |
| XLI231201P00102000 | 2023-11-29 10:29AM EST | 102.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 860 | 59.77% |
| XLI231201P00102500 | 2023-11-24 9:35AM EST | 102.50 | 0.04 | 0.00 | 0.17 | 0.00 | - | 2 | 29 | 69.53% |
| XLI231201P00103000 | 2023-11-27 9:41AM EST | 103.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 100 | 3,175 | 45.31% |
| XLI231201P00103500 | 2023-11-28 3:05PM EST | 103.50 | 0.04 | 0.00 | 0.17 | 0.00 | - | 16 | 36 | 60.16% |
| XLI231201P00104000 | 2023-11-30 9:54AM EST | 104.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 47 | 54.88% |
| XLI231201P00104500 | 2023-11-27 12:50PM EST | 104.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 9 | 16 | 58.59% |
| XLI231201P00105000 | 2023-11-30 12:16PM EST | 105.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 8 | 5,633 | 31.25% |
| XLI231201P00105500 | 2023-11-30 3:19PM EST | 105.50 | 0.05 | 0.00 | 0.18 | 0.00 | - | 4 | 247 | 50.59% |
| XLI231201P00106000 | 2023-12-01 2:56PM EST | 106.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 2 | 215 | 23.44% |
| XLI231201P00106500 | 2023-12-01 11:10AM EST | 106.50 | 0.01 | 0.00 | 0.04 | -0.24 | -96.00% | 26 | 340 | 25.78% |
| XLI231201P00107000 | 2023-11-30 9:38AM EST | 107.00 | 1.17 | 0.00 | 0.04 | 0.00 | - | 30 | 50 | 21.29% |
| XLI231201P00107500 | 2023-12-01 10:50AM EST | 107.50 | 0.10 | 0.00 | 0.02 | -1.08 | -91.53% | 114 | 6 | 13.87% |
| XLI231201P00108000 | 2023-12-01 11:35AM EST | 108.00 | 0.13 | 0.00 | 0.03 | -2.47 | -95.00% | 22 | 0 | 10.35% |
| XLI231201P00115000 | 2023-11-10 9:56AM EST | 115.00 | 13.45 | 6.25 | 6.35 | 0.00 | - | - | 0 | 54.69% |
| XLI231201P00120000 | 2023-11-27 9:34AM EST | 120.00 | 14.15 | 11.25 | 11.40 | 0.00 | - | 1 | 1 | 96.09% |
© 2023 Yahoo. Tutti i diritti riservati.